Ladder Capital Corp - LADR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.44	10.48	10.48	10.52	10.41	404,100
February 19, 2026	10.37	10.44	10.44	10.46	10.32	378,724
February 18, 2026	10.42	10.41	10.41	10.51	10.4	447,700
February 17, 2026	10.39	10.45	10.45	10.5	10.32	444,317
February 13, 2026	10.4	10.38	10.38	10.48	10.26	519,124
February 12, 2026	10.57	10.35	10.35	10.66	10.28	651,000
February 11, 2026	10.57	10.55	10.55	10.68	10.46	1.45M
February 10, 2026	10.34	10.38	10.38	10.4	10.3	557,000
February 09, 2026	10.22	10.27	10.27	10.35	10.16	881,100
February 06, 2026	10.42	10.27	10.27	10.5	10.18	1.4M
February 05, 2026	10.79	10.34	10.34	11.03	10.32	1.7M
February 04, 2026	10.88	11.06	11.06	11.06	10.86	902,100
February 03, 2026	10.89	10.87	10.87	11.02	10.72	739,952
February 02, 2026	11	10.91	10.91	11.09	10.86	1.01M
January 30, 2026	11.06	10.97	10.97	11.06	10.77	929,783
January 29, 2026	11.15	11.16	11.16	11.22	11.05	525,849
January 28, 2026	11.19	11.08	11.08	11.31	11.08	522,129
January 27, 2026	11.06	11.14	11.14	11.14	11.03	289,912
January 26, 2026	11.1	11.09	11.09	11.13	10.94	446,219
January 23, 2026	11.2	11.07	11.07	11.21	11.01	447,800
January 22, 2026	11.24	11.23	11.23	11.37	11.2	472,305
January 21, 2026	11.07	11.21	11.21	11.23	11.05	505,200
January 20, 2026	11.06	11.07	11.07	11.11	10.95	681,728
January 16, 2026	11.1	11.19	11.19	11.2	11.09	546,442
January 15, 2026	11	11.13	11.13	11.2	10.94	578,264
January 14, 2026	10.87	11.02	11.02	11.03	10.81	646,080
January 13, 2026	10.96	10.83	10.83	10.99	10.75	458,300
January 12, 2026	10.93	10.98	10.98	11.01	10.83	608,900
January 09, 2026	10.84	10.95	10.95	10.96	10.82	854,029
January 08, 2026	10.61	10.79	10.79	10.82	10.61	847,616
January 07, 2026	10.89	10.64	10.64	10.92	10.56	1.22M
January 06, 2026	11.03	10.89	10.89	11.04	10.81	1.01M
January 05, 2026	11.08	11.06	11.06	11.16	10.99	942,300
January 02, 2026	10.98	11.1	11.1	11.21	10.92	555,894
December 31, 2025	11.1	10.99	10.99	11.14	10.96	594,400
December 30, 2025	11.31	11.31	11.08	11.35	11.24	565,138
December 29, 2025	11.35	11.29	11.06	11.35	11.24	615,600
December 26, 2025	11.35	11.33	11.1	11.39	11.29	363,300
December 24, 2025	11.36	11.34	11.34	11.36	11.27	267,439
December 23, 2025	11.38	11.29	11.29	11.41	11.27	402,800
December 22, 2025	11.38	11.41	11.41	11.48	11.34	738,430
December 19, 2025	11.37	11.38	11.38	11.47	11.31	1.77M
December 18, 2025	11.39	11.42	11.42	11.48	11.28	758,000
December 17, 2025	11.2	11.35	11.35	11.47	11.2	1.03M
December 16, 2025	11.37	11.21	11.21	11.41	11.2	699,900
December 15, 2025	11.41	11.33	11.33	11.43	11.27	1.06M
December 12, 2025	11.36	11.37	11.37	11.48	11.34	707,200
December 11, 2025	11.19	11.35	11.35	11.36	11.15	577,565
December 10, 2025	10.98	11.16	11.16	11.26	10.98	611,122
December 09, 2025	10.93	10.96	10.96	11.02	10.9	489,341
December 08, 2025	10.87	10.92	10.92	10.94	10.79	899,121
December 05, 2025	10.92	10.87	10.87	10.96	10.84	631,900
December 04, 2025	11.06	10.95	10.95	11.06	10.86	941,953
December 03, 2025	10.94	11.03	11.03	11.06	10.92	862,800
December 02, 2025	10.97	10.95	10.95	10.97	10.81	913,727
December 01, 2025	10.97	10.93	10.93	11	10.83	1.03M
November 28, 2025	11.12	11.05	11.05	11.15	10.99	297,437
November 26, 2025	11.05	11.08	11.08	11.18	10.94	645,600
November 25, 2025	10.8	11.08	11.08	11.13	10.8	685,008
November 24, 2025	10.73	10.79	10.79	10.8	10.64	838,100

Ladder Capital Corp (LADR) NYSE